DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 331.850
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.045974 ... ... 229.875 1.975 231.850 100000 0.013 0 0.013 ... ... 0.001727
0.051863 ... ... 201.875 1.975 203.850 128000 0.013 0 0.013 ... ... 0.002131
0.052258 ... ... 199.875 1.975 201.850 130000 0.013 0 0.013 ... ... 0.002163
0.052649 ... ... 197.875 1.975 199.850 132000 0.013 0 0.013 ... ... 0.002195
0.053038 ... ... 195.875 1.975 197.850 134000 0.013 0 0.013 ... ... 0.002228
0.053424 ... ... 193.875 1.975 195.850 136000 0.013 0 0.013 ... ... 0.00226
0.053807 ... ... 191.875 1.975 193.850 138000 0.013 0 0.013 ... ... 0.002294
0.054187 ... ... 189.875 1.975 191.850 140000 0.013 0 0.013 ... ... 0.002328
0.054564 ... ... 187.875 1.975 189.850 142000 0.013 0 0.013 ... ... 0.002362
0.054939 ... ... 185.875 1.975 187.850 144000 0.013 0 0.013 ... ... 0.002397
0.055311 ... ... 183.875 1.975 185.850 146000 0.013 0 0.013 ... ... 0.002432
0.055681 ... ... 181.875 1.975 183.850 148000 0.013 0 0.013 ... ... 0.002468
0.056048 ... ... 179.875 1.975 181.850 150000 0.013 0 0.013 ... ... 0.002505
0.056413 ... ... 177.875 1.975 179.850 152000 0.013 0 0.013 ... ... 0.002542
0.056776 ... ... 175.875 1.975 177.850 154000 0.013 0 0.013 ... ... 0.00258
0.057136 ... ... 173.875 1.975 175.850 156000 0.013 0 0.013 ... ... 0.002619
0.057494 ... ... 171.875 1.975 173.850 158000 0.013 0 0.013 ... ... 0.002658
0.05785 ... ... 169.875 1.975 171.850 160000 0.013 0 0.013 ... ... 0.002698
0.058203 ... ... 167.875 1.975 169.850 162000 0.013 0 0.013 ... ... 0.002738
0.058555 ... ... 165.875 1.975 167.850 164000 0.013 0 0.013 ... ... 0.002779
0.058904 ... ... 163.875 1.975 165.850 166000 0.013 0 0.013 ... ... 0.002821
0.059251 ... ... 161.875 1.975 163.850 168000 0.013 0 0.013 ... ... 0.002864
0.059597 ... ... 159.875 1.975 161.850 170000 0.013 0 0.013 ... ... 0.002908
0.05994 ... ... 157.875 1.975 159.850 172000 0.013 0 0.013 ... ... 0.002952
0.060281 ... ... 155.875 1.975 157.850 174000 0.013 0 0.013 ... ... 0.002998
0.060621 ... ... 153.875 1.975 155.850 176000 0.013 0 0.013 ... ... 0.003044
0.060958 ... ... 151.875 1.975 153.850 178000 0.013 0 0.013 ... ... 0.003092
0.061294 ... ... 149.875 1.975 151.850 180000 0.013 0 0.013 ... ... 0.00314
0.061628 ... ... 147.875 1.975 149.850 182000 0.025 0 0.025 ... ... 0.005299
0.06196 ... ... 145.875 1.975 147.850 184000 0.025 0 0.025 ... ... 0.005381
0.062291 ... ... 143.875 1.975 145.850 186000 0.025 0 0.025 ... ... 0.005465
0.06262 ... ... 141.875 1.975 143.850 188000 0.025 0 0.025 ... ... 0.005551
0.062947 ... ... 139.875 1.975 141.850 190000 0.025 0 0.025 ... ... 0.005639
0.063272 ... ... 137.875 1.975 139.850 192000 0.025 0 0.025 ... ... 0.005729
0.063596 ... ... 135.875 1.975 137.850 194000 0.025 0 0.025 ... ... 0.005821
0.063918 ... ... 133.875 1.975 135.850 196000 0.025 0 0.025 ... ... 0.005915
0.064238 ... ... 131.875 1.975 133.850 198000 0.025 0 0.025 ... ... 0.006011
0.064557 ... ... 129.875 1.975 131.850 200000 0.025 0 0.025 ... ... 0.006109
0.064875 ... ... 127.875 1.975 129.850 202000 0.025 0 0.025 ... ... 0.00621
0.065191 ... ... 125.875 1.975 127.850 204000 0.025 0 0.025 ... ... 0.006313
0.065505 ... ... 123.875 1.975 125.850 206000 0.025 0 0.025 ... ... 0.00642
0.065818 ... ... 121.875 1.975 123.850 208000 0.025 0 0.025 ... ... 0.006529
0.066129 ... ... 119.875 1.975 121.850 210000 0.025 0 0.025 ... ... 0.006641
0.066439 ... ... 117.875 1.975 119.850 212000 0.050 0 0.050 ... ... 0.011362
0.066748 ... ... 115.875 1.975 117.850 214000 0.050 0 0.050 ... ... 0.011557
0.067055 ... ... 113.875 1.975 115.850 216000 0.050 0 0.050 ... ... 0.011756
0.067361 ... ... 111.875 1.975 113.850 218000 0.050 0 0.050 ... ... 0.011961
0.067666 ... ... 109.875 1.975 111.850 220000 0.050 0 0.050 ... ... 0.012171
0.067969 ... ... 107.875 1.975 109.850 222000 0.050 0 0.050 ... ... 0.012387
0.068271 ... ... 105.875 1.975 107.850 224000 0.050 0 0.050 ... ... 0.01261
0.068572 ... ... 103.875 1.975 105.850 226000 0.075 0 0.075 ... ... 0.017238
0.068872 ... ... 101.875 1.975 103.850 228000 0.075 0 0.075 ... ... 0.017551
0.069021 ... ... 100.875 1.975 102.850 229000 0.075 0 0.075 ... ... 0.01771
0.06917 ... ... 99.875 1.975 101.850 230000 0.075 0 0.075 ... ... 0.017873
0.069319 ... ... 98.875 1.975 100.850 231000 0.075 -0.025 0.100 ... ... 0.018037
0.069467 ... ... 97.875 1.975 99.850 232000 0.075 -0.025 0.100 ... ... 0.018204
0.069615 ... ... 96.875 1.975 98.850 233000 0.075 -0.025 0.100 ... ... 0.018374
0.069763 ... ... 95.875 1.975 97.850 234000 0.075 -0.025 0.100 ... ... 0.018547
0.06991 ... ... 94.875 1.975 96.850 235000 0.075 -0.025 0.100 ... ... 0.018723
0.070057 ... ... 93.875 1.975 95.850 236000 0.100 0 0.100 ... ... 0.023176
0.070204 ... ... 92.875 1.975 94.850 237000 0.100 -0.025 0.125 ... ... 0.023395
0.07035 ... ... 91.875 1.975 93.850 238000 0.100 -0.025 0.125 ... ... 0.023618
0.070497 ... ... 90.875 1.975 92.850 239000 0.100 -0.025 0.125 ... ... 0.023845
0.070643 ... ... 89.875 1.975 91.850 240000 0.100 -0.025 0.125 ... ... 0.024076
0.070788 ... ... 88.875 1.975 90.850 241000 0.100 -0.025 0.125 ... ... 0.02431
0.070934 ... ... 87.875 1.975 89.850 242000 0.125 -0.025 0.150 ... ... 0.028666
0.071079 ... ... 86.875 1.975 88.850 243000 0.125 -0.025 0.150 ... ... 0.028946
0.071223 ... ... 85.875 1.975 87.850 244000 0.125 -0.025 0.150 ... ... 0.029231
0.071368 ... ... 84.875 1.975 86.850 245000 0.125 -0.025 0.150 ... ... 0.029521
0.071512 ... ... 83.875 1.975 85.850 246000 0.150 0 0.150 ... ... 0.033769
0.071656 ... ... 82.875 1.975 84.850 247000 0.150 -0.025 0.175 ... ... 0.034105
0.0718 ... ... 81.900 1.950 83.850 248000 0.150 -0.025 0.175 ... ... 0.034448
0.071943 ... ... 80.900 1.950 82.850 249000 0.150 -0.025 0.175 ... ... 0.034798
0.074458 ... ... 79.900 1.975 81.875 250000 0.175 0 0.175 ... ... 0.038991
0.074634 ... ... 78.900 1.975 80.875 251000 0.175 -0.025 0.200 ... ... 0.03939
0.074811 ... ... 77.900 1.975 79.875 252000 0.175 -0.025 0.200 ... ... 0.039796
0.074989 ... ... 76.900 1.975 78.875 253000 0.175 -0.025 0.200 ... ... 0.04021
0.075168 ... ... 75.925 1.950 77.875 254000 0.175 -0.025 0.200 ... ... 0.040632
0.075347 ... ... 74.925 1.950 76.875 255000 0.175 -0.050 0.225 ... ... 0.041063
0.075527 ... ... 73.925 1.950 75.875 256000 0.175 -0.050 0.225 ... ... 0.041501
0.075707 ... ... 72.925 1.950 74.875 257000 0.200 -0.025 0.225 ... ... 0.045811
0.075888 ... ... 71.950 1.925 73.875 258000 0.200 -0.050 0.250 ... ... 0.046304
0.0787 ... ... 70.950 1.950 72.900 259000 0.200 -0.050 0.250 ... ... 0.046809
0.078923 ... ... 69.950 1.950 71.900 260000 0.200 -0.050 0.250 0.300 0.250 0.047323
0.079148 ... ... 68.975 1.925 70.900 261000 0.225 -0.050 0.275 ... ... 0.051653
0.079375 ... ... 67.975 1.925 69.900 262000 0.225 -0.050 0.275 ... ... 0.052227
0.082319 ... ... 66.975 1.950 68.925 263000 0.225 -0.075 0.300 ... ... 0.052814
0.082594 ... ... 66 1.925 67.925 264000 0.250 -0.050 0.300 0.250 0.250 0.057142
0.082871 ... ... 65 1.925 66.925 265000 0.250 -0.075 0.325 ... ... 0.057792
0.085915 ... ... 64.025 1.925 65.950 266000 0.275 -0.050 0.325 ... ... 0.062088
0.086244 ... ... 63.025 1.925 64.950 267000 0.275 -0.075 0.350 ... ... 0.062805
0.089347 ... ... 62.050 1.925 63.975 268000 0.300 -0.050 0.350 ... ... 0.067086
0.092465 ... ... 61.075 1.925 63 269000 0.325 -0.050 0.375 ... ... 0.071315
0.092898 ... ... 60.075 1.925 62 270000 0.325 -0.075 0.400 0.350 0.350 0.072154
0.096082 ... ... 59.100 1.925 61.025 271000 0.350 -0.050 0.400 ... ... 0.076394
0.099287 ... ... 58.125 1.925 60.050 272000 0.375 -0.050 0.425 ... ... 0.080601
0.102514 ... ... 57.150 1.925 59.075 273000 0.400 -0.050 0.450 0.450 0.450 0.084785
0.103113 ... ... 56.175 1.900 58.075 274000 0.425 -0.050 0.475 ... ... 0.088951
0.106419 ... ... 55.175 1.925 57.100 275000 0.450 -0.050 0.500 0.475 0.425 0.093108
0.109753 ... ... 54.200 1.925 56.125 276000 0.450 -0.075 0.525 ... ... 0.094249
0.113117 ... ... 53.250 1.900 55.150 277000 0.475 -0.075 0.550 ... ... 0.09846
0.116515 ... ... 52.275 1.900 54.175 278000 0.500 -0.075 0.575 ... ... 0.102675
0.119948 ... ... 51.300 1.900 53.200 279000 0.525 -0.075 0.600 ... ... 0.106897
0.123419 ... ... 50.325 1.900 52.225 280000 0.550 -0.075 0.625 0.675 0.525 0.111132
0.129418 ... ... 49.375 1.900 51.275 281000 0.600 -0.075 0.675 ... ... 0.118143
0.132954 ... ... 48.400 1.900 50.300 282000 0.625 -0.075 0.700 ... ... 0.122377
0.136537 ... ... 47.450 1.875 49.325 283000 0.650 -0.100 0.750 ... ... 0.126639
0.14017 ... ... 46.475 1.875 48.350 284000 0.675 -0.100 0.775 ... ... 0.130934
0.146218 ... ... 45.525 1.875 47.400 285000 0.725 -0.100 0.825 0.750 0.750 0.137812
0.149943 ... ... 44.575 1.850 46.425 286000 0.750 -0.125 0.875 ... ... 0.142152
0.156013 ... ... 43.625 1.850 45.475 287000 0.800 -0.125 0.925 0.800 0.800 0.14897
0.162073 ... ... 42.675 1.850 44.525 288000 0.825 -0.150 0.975 ... ... 0.153379
0.168132 ... ... 41.750 1.825 43.575 289000 0.875 -0.150 1.025 ... ... 0.160173
0.174197 ... ... 40.800 1.825 42.625 290000 0.925 -0.175 1.100 1.250 0.850 0.166932
0.177234 ... ... 40.350 1.800 42.150 290500 0.950 -0.175 1.125 ... ... 0.170302
0.180275 ... ... 39.875 1.800 41.675 291000 0.975 -0.175 1.150 ... ... 0.173668
0.183322 ... ... 39.400 1.800 41.200 291500 1 -0.200 1.200 ... ... 0.17703
0.186374 ... ... 38.950 1.775 40.725 292000 1.025 -0.200 1.225 ... ... 0.18039
0.189432 ... ... 38.475 1.775 40.250 292500 1.050 -0.225 1.275 ... ... 0.18375
0.192499 ... ... 38.025 1.750 39.775 293000 1.100 -0.200 1.300 ... ... 0.189151
0.197505 ... ... 37.575 1.750 39.325 293500 1.125 -0.225 1.350 ... ... 0.192485
0.200568 ... ... 37.100 1.750 38.850 294000 1.150 -0.225 1.375 ... ... 0.195824
0.203641 ... ... 36.650 1.725 38.375 294500 1.175 -0.250 1.425 ... ... 0.199165
0.208567 ... ... 36.200 1.725 37.925 295000 1.225 -0.250 1.475 ... ... 0.204419
0.211646 ... ... 35.750 1.700 37.450 295500 1.250 -0.250 1.500 ... ... 0.207748
0.216512 ... ... 35.275 1.725 37 296000 1.300 -0.250 1.550 ... ... 0.212918
0.219598 ... ... 34.825 1.700 36.525 296500 1.325 -0.275 1.600 ... ... 0.216241
0.224416 ... ... 34.375 1.700 36.075 297000 1.375 -0.275 1.650 1.375 1.375 0.221335
0.229188 ... ... 33.925 1.700 35.625 297500 1.400 -0.300 1.700 ... ... 0.22466
0.232288 ... ... 33.500 1.650 35.150 298000 1.450 -0.300 1.750 1.325 1.325 0.22969
0.237022 ... ... 33.050 1.650 34.700 298500 1.500 -0.300 1.800 ... ... 0.234669
0.241722 ... ... 32.600 1.650 34.250 299000 1.550 -0.325 1.875 1.475 1.475 0.239603
0.246388 ... ... 32.150 1.650 33.800 299500 1.575 -0.350 1.925 ... ... 0.242923
0.251023 ... ... 31.725 1.625 33.350 300000 1.625 -0.350 1.975 2.200 1.525 0.24781
0.255632 ... ... 31.275 1.625 32.900 300500 1.675 -0.375 2.050 ... ... 0.252659
0.260213 ... ... 30.850 1.600 32.450 301000 1.750 -0.350 2.100 2.150 2.150 0.25893
0.26477 ... ... 30.425 1.575 32 301500 1.800 -0.375 2.175 ... ... 0.263673
0.270667 ... ... 29.975 1.600 31.575 302000 1.850 -0.375 2.225 1.850 1.725 0.268388
0.275152 ... ... 29.550 1.575 31.125 302500 1.900 -0.400 2.300 ... ... 0.273075
0.279619 ... ... 29.125 1.550 30.675 303000 1.950 -0.425 2.375 ... ... 0.277735
0.28533 ... ... 28.700 1.550 30.250 303500 2.025 -0.425 2.450 ... ... 0.28365
0.290955 ... ... 28.275 1.550 29.825 304000 2.075 -0.450 2.525 2.050 2.050 0.288236
0.295326 ... ... 27.875 1.500 29.375 304500 2.150 -0.450 2.600 1.950 1.950 0.294006
0.300839 30 30 27.450 1.500 28.950 305000 2.225 -0.450 2.675 2.700 2 0.299691
0.306278 ... ... 27.025 1.500 28.525 305500 2.275 -0.500 2.775 2.100 2.050 0.304169
0.311649 ... ... 26.625 1.475 28.100 306000 2.350 -0.500 2.850 ... ... 0.309731
0.315916 ... ... 26.200 1.450 27.650 306500 2.425 -0.525 2.950 ... ... 0.315219
0.322204 ... ... 25.800 1.450 27.250 307000 2.500 -0.525 3.025 2.575 2.550 0.320636
0.327392 ... ... 25.400 1.425 26.825 307500 2.575 -0.550 3.125 ... ... 0.325984
0.332527 ... ... 25 1.400 26.400 308000 2.650 -0.575 3.225 2.675 2.425 0.33127
0.337607 ... ... 24.600 1.375 25.975 308500 2.725 -0.600 3.325 ... ... 0.336494
0.343511 ... ... 24.200 1.375 25.575 309000 2.825 -0.600 3.425 ... ... 0.342544
0.348466 ... ... 23.800 1.350 25.150 309500 2.900 -0.625 3.525 ... ... 0.347625
0.354184 ... ... 23.400 1.350 24.750 310000 3 -0.625 3.625 3.550 2.675 0.35347
0.35902 ... ... 23.025 1.300 24.325 310500 3.075 -0.675 3.750 ... ... 0.358418
0.364568 ... ... 22.625 1.300 23.925 311000 3.175 -0.675 3.850 ... ... 0.364075
0.370016 ... ... 22.250 1.275 23.525 311500 3.275 -0.700 3.975 ... ... 0.369625
0.375371 25.600 25.600 21.875 1.250 23.125 312000 3.350 -0.725 4.075 ... ... 0.374383
0.380637 ... ... 21.500 1.225 22.725 312500 3.450 -0.750 4.200 ... ... 0.379766
0.385814 ... ... 21.125 1.200 22.325 313000 3.575 -0.750 4.325 ... ... 0.385682
0.390907 ... ... 20.750 1.175 21.925 313500 3.675 -0.775 4.450 ... ... 0.390848
0.396487 ... ... 20.375 1.175 21.550 314000 3.775 -0.800 4.575 3.575 3.575 0.395926
0.401392 ... ... 20.025 1.125 21.150 314500 3.900 -0.825 4.725 ... ... 0.40146
0.406734 20.550 20.550 19.650 1.125 20.775 315000 4 -0.850 4.850 4.400 3.800 0.406342
0.411948 ... ... 19.300 1.100 20.400 315500 4.125 -0.850 4.975 ... ... 0.411632
0.417036 20 19 18.925 1.100 20.025 316000 4.250 -0.875 5.125 4.625 4.025 0.416789
0.422005 20 20 18.575 1.075 19.650 316500 4.350 -0.925 5.275 ... ... 0.421387
0.426856 ... ... 18.225 1.050 19.275 317000 4.500 -0.925 5.425 ... ... 0.426728
0.431592 ... ... 17.875 1.025 18.900 317500 4.625 -0.950 5.575 ... ... 0.431514
0.436216 20 17.675 17.550 0.975 18.525 318000 4.750 -0.975 5.725 4.850 4.350 0.436182
0.441062 ... ... 17.200 0.975 18.175 318500 4.875 -1 5.875 ... ... 0.440734
0.445754 ... ... 16.850 0.975 17.825 319000 5.025 -1.025 6.050 ... ... 0.445485
0.450009 ... ... 16.525 0.925 17.450 319500 5.175 -1.025 6.200 ... ... 0.450078
0.454424 19.500 19 16.200 0.900 17.100 320000 5.325 -1.050 6.375 6.075 4.750 0.454518
0.458695 ... ... 15.875 0.875 16.750 320500 5.475 -1.075 6.550 ... ... 0.458809
0.463047 ... ... 15.550 0.875 16.425 321000 5.625 -1.075 6.700 5.150 5.150 0.462952
0.467014 ... ... 15.225 0.850 16.075 321500 5.775 -1.100 6.875 ... ... 0.46695
0.471029 16.025 14.650 14.900 0.850 15.750 322000 5.925 -1.150 7.075 ... ... 0.470805
0.474702 ... ... 14.600 0.800 15.400 322500 6.100 -1.150 7.250 ... ... 0.474687
0.47839 ... ... 14.275 0.800 15.075 323000 6.275 -1.150 7.425 5.700 5.700 0.478393
0.481909 16 16 13.975 0.775 14.750 323500 6.450 -1.175 7.625 ... ... 0.481927
0.485261 15.525 14.500 13.675 0.750 14.425 324000 6.625 -1.200 7.825 6.600 6.600 0.485291
0.488448 ... ... 13.375 0.725 14.100 324500 6.800 -1.225 8.025 ... ... 0.488486
0.491562 13.925 12.250 13.075 0.725 13.800 325000 6.975 -1.250 8.225 8 6.300 0.491514
0.494407 ... ... 12.775 0.700 13.475 325500 7.175 -1.250 8.425 ... ... 0.494453
0.497156 ... ... 12.475 0.700 13.175 326000 7.350 -1.275 8.625 8.600 6.800 0.497135
0.499717 ... ... 12.200 0.675 12.875 326500 7.550 -1.275 8.825 ... ... 0.499706
0.502093 ... ... 11.900 0.675 12.575 327000 7.750 -1.300 9.050 7.900 7.675 0.502089
0.504284 ... ... 11.625 0.650 12.275 327500 7.950 -1.325 9.275 ... ... 0.504285
0.506318 10.600 10.600 11.350 0.650 12 328000 8.150 -1.350 9.500 8.300 8.075 0.506294
0.508131 ... ... 11.075 0.625 11.700 328500 8.375 -1.350 9.725 ... ... 0.508136
0.509772 10.100 10.100 10.825 0.600 11.425 329000 8.575 -1.375 9.950 9.500 9.500 0.509762
0.511214 ... ... 10.550 0.600 11.150 329500 8.800 -1.375 10.175 ... ... 0.511209
0.512456 12.500 9.650 10.275 0.600 10.875 330000 9.025 -1.375 10.400 10.600 8.225 0.512454
0.513499 ... ... 10.025 0.575 10.600 330500 9.250 -1.400 10.650 ... ... 0.513498
0.514341 ... ... 9.775 0.550 10.325 331000 9.475 -1.425 10.900 ... ... 0.514341
0.514979 ... ... 9.525 0.525 10.050 331500 9.700 -1.450 11.150 ... ... 0.514979
0.515409 10.625 8.400 9.275 0.525 9.800 332000 9.950 -1.450 11.400 10.150 10.150 0.515409
0.515632 ... ... 9.025 0.525 9.550 332500 10.200 -1.450 11.650 ... ... 0.515631
0.515644 10.825 9.850 8.800 0.500 9.300 333000 0 0 0 0 0 0
0.515446 ... ... 8.575 0.475 9.050 333500 0 0 0 0 0 0
0.515033 9.900 9.900 8.325 0.475 8.800 334000 0 0 0 0 0 0
0.514403 ... ... 8.100 0.450 8.550 334500 0 0 0 0 0 0
0.51357 8 8 7.875 0.450 8.325 335000 0 0 0 0 0 0
0.512524 ... ... 7.675 0.425 8.100 335500 0 0 0 0 0 0
0.511262 ... ... 7.450 0.425 7.875 336000 0 0 0 0 0 0
0.509782 ... ... 7.250 0.400 7.650 336500 0 0 0 0 0 0
0.508078 9.100 9.100 7.025 0.400 7.425 337000 0 0 0 0 0 0
0.506146 ... ... 6.825 0.375 7.200 337500 0 0 0 0 0 0
0.504061 8.350 6.325 6.625 0.375 7 338000 0 0 0 0 0 0
0.501763 ... ... 6.450 0.350 6.800 338500 0 0 0 0 0 0
0.499248 7.700 7.700 6.250 0.350 6.600 339000 0 0 0 0 0 0
0.496511 ... ... 6.075 0.325 6.400 339500 0 0 0 0 0 0
0.493546 7.350 5.750 5.875 0.325 6.200 340000 0 0 0 0 0 0
0.490347 ... ... ... ... 6 340500 0 0 0 0 0 0
0.487092 7.175 7.175 5.525 0.300 5.825 341000 0 0 0 0 0 0
0.48363 ... ... ... ... 5.650 341500 0 0 0 0 0 0
0.479955 6.075 5.975 5.200 0.275 5.475 342000 0 0 0 0 0 0
0.476062 ... ... ... ... 5.300 342500 0 0 0 0 0 0
0.471943 ... ... 4.875 0.250 5.125 343000 0 0 0 0 0 0
0.467897 ... ... ... ... 4.975 343500 0 0 0 0 0 0
0.463663 5.450 4.225 4.575 0.250 4.825 344000 0 0 0 0 0 0
0.458874 ... ... ... ... 4.650 344500 0 0 0 0 0 0
0.45422 4.950 4.600 4.300 0.200 4.500 345000 0 0 0 0 0 0
0.449782 ... ... ... ... 4.375 345500 0 0 0 0 0 0
0.444739 4.650 4.650 4.025 0.200 4.225 346000 0 0 0 0 0 0
0.439962 ... ... ... ... 4.100 346500 0 0 0 0 0 0
0.434501 4.600 4.250 3.775 0.175 3.950 347000 0 0 0 0 0 0
0.424044 ... ... 3.525 0.175 3.700 348000 0 0 0 0 0 0
0.413527 ... ... 3.300 0.175 3.475 349000 0 0 0 0 0 0
0.402381 4.175 2.900 3.100 0.150 3.250 350000 0 0 0 0 0 0
0.390549 ... ... 2.900 0.125 3.025 351000 0 0 0 0 0 0
0.3798 ... ... 2.725 0.125 2.850 352000 0 0 0 0 0 0
0.367601 2.375 2.375 2.550 0.100 2.650 353000 0 0 0 0 0 0
0.356901 ... ... 2.375 0.125 2.500 354000 0 0 0 0 0 0
0.344658 ... ... 2.225 0.100 2.325 355000 0 0 0 0 0 0
0.333091 2.050 2.050 2.100 0.075 2.175 356000 0 0 0 0 0 0
0.322439 ... ... 1.975 0.075 2.050 357000 0 0 0 0 0 0
0.311487 1.850 1.850 1.850 0.075 1.925 358000 0 0 0 0 0 0
0.300196 ... ... 1.725 0.075 1.800 359000 0 0 0 0 0 0
0.288528 2 1.600 1.625 0.050 1.675 360000 0 0 0 0 0 0
0.278207 1.850 1.450 1.525 0.050 1.575 361000 0 0 0 0 0 0
0.267637 ... ... 1.450 0.025 1.475 362000 0 0 0 0 0 0
0.256784 ... ... 1.350 0.025 1.375 363000 0 0 0 0 0 0
0.247688 1.450 1.450 1.275 0.025 1.300 364000 0 0 0 0 0 0
0.238454 ... ... 1.200 0.025 1.225 365000 0 0 0 0 0 0
0.229058 1.325 1.025 1.125 0.025 1.150 366000 0 0 0 0 0 0
0.219482 1.100 1.100 1.075 0 1.075 367000 0 0 0 0 0 0
0.212148 ... ... 1.025 0 1.025 368000 0 0 0 0 0 0
0.202239 0.975 0.975 0.950 0 0.950 369000 0 0 0 0 0 0
0.194735 0.800 0.800 0.900 0 0.900 370000 0 0 0 0 0 0
0.187159 0.775 0.775 0.850 0 0.850 371000 0 0 0 0 0 0
0.179503 ... ... 0.800 0 0.800 372000 0 0 0 0 0 0
0.171744 ... ... 0.775 -0.025 0.750 373000 0 0 0 0 0 0
0.163866 0.825 0.625 0.725 -0.025 0.700 374000 0 0 0 0 0 0
0.158999 ... ... 0.700 -0.025 0.675 375000 0 0 0 0 0 0
0.15095 0.600 0.600 0.650 -0.025 0.625 376000 0 0 0 0 0 0
0.146071 ... ... 0.625 -0.025 0.600 377000 0 0 0 0 0 0
0.141204 0.525 0.525 0.600 -0.025 0.575 378000 0 0 0 0 0 0
0.132859 ... ... 0.575 -0.050 0.525 379000 0 0 0 0 0 0
0.127925 0.525 0.500 0.525 -0.025 0.500 380000 0 0 0 0 0 0
0.12298 ... ... 0.500 -0.025 0.475 381000 0 0 0 0 0 0
0.118017 0.450 0.450 0.475 -0.025 0.450 382000 0 0 0 0 0 0
0.116834 ... ... 0.450 0 0.450 383000 0 0 0 0 0 0
0.111907 0.400 0.400 0.450 -0.025 0.425 384000 0 0 0 0 0 0
0.106944 0.450 0.450 0.425 -0.025 0.400 385000 0 0 0 0 0 0
0.101937 ... ... 0.400 -0.025 0.375 386000 0 0 0 0 0 0
0.100963 ... ... 0.375 0 0.375 387000 0 0 0 0 0 0
0.095957 ... ... 0.350 0 0.350 388000 0 0 0 0 0 0
0.095063 ... ... 0.350 0 0.350 389000 0 0 0 0 0 0
0.090046 ... ... 0.325 0 0.325 390000 0 0 0 0 0 0
0.089227 ... ... 0.325 0 0.325 391000 0 0 0 0 0 0
0.08418 ... ... 0.300 0 0.300 392000 0 0 0 0 0 0
0.083433 ... ... 0.275 0.025 0.300 393000 0 0 0 0 0 0
0.078341 ... ... 0.275 0 0.275 394000 0 0 0 0 0 0
0.07766 ... ... 0.275 0 0.275 395000 0 0 0 0 0 0
0.076997 ... ... 0.250 0.025 0.275 396000 0 0 0 0 0 0
0.071888 ... ... 0.250 0 0.250 397000 0 0 0 0 0 0
0.071286 ... ... 0.225 0.025 0.250 398000 0 0 0 0 0 0
0.06609 ... ... 0.225 0 0.225 399000 0 0 0 0 0 0
0.065547 0.250 0.225 0.225 0 0.225 400000 0 0 0 0 0 0
0.065016 ... ... 0.200 0.025 0.225 401000 0 0 0 0 0 0
0.059752 ... ... 0.200 0 0.200 402000 0 0 0 0 0 0
0.059277 ... ... 0.200 0 0.200 403000 0 0 0 0 0 0
0.058812 ... ... 0.175 0.025 0.200 404000 0 0 0 0 0 0
0.053445 ... ... 0.175 0 0.175 405000 0 0 0 0 0 0
0.053033 ... ... 0.175 0 0.175 406000 0 0 0 0 0 0
0.052629 ... ... 0.150 0.025 0.175 407000 0 0 0 0 0 0
0.052234 ... ... 0.150 0.025 0.175 408000 0 0 0 0 0 0
0.046766 ... ... 0.150 0 0.150 409000 0 0 0 0 0 0
0.046419 ... ... 0.150 0 0.150 410000 0 0 0 0 0 0
0.04608 ... ... 0.150 0 0.150 411000 0 0 0 0 0 0
0.045748 ... ... 0.125 0.025 0.150 412000 0 0 0 0 0 0
0.045423 ... ... 0.125 0.025 0.150 413000 0 0 0 0 0 0
0.039838 ... ... 0.125 0 0.125 414000 0 0 0 0 0 0
0.039557 ... ... 0.125 0 0.125 415000 0 0 0 0 0 0
0.039281 ... ... 0.125 0 0.125 416000 0 0 0 0 0 0
0.039011 ... ... 0.125 0 0.125 417000 0 0 0 0 0 0
0.038747 ... ... 0.100 0.025 0.125 418000 0 0 0 0 0 0
0.038487 ... ... 0.100 0.025 0.125 419000 0 0 0 0 0 0
0.038232 ... ... 0.100 0.025 0.125 420000 0 0 0 0 0 0
0.037982 ... ... 0.100 0.025 0.125 421000 0 0 0 0 0 0
0.032316 ... ... 0.100 0 0.100 422000 0 0 0 0 0 0
0.032105 ... ... 0.100 0 0.100 423000 0 0 0 0 0 0
0.031899 ... ... 0.100 0 0.100 424000 0 0 0 0 0 0
0.031696 ... ... 0.100 0 0.100 425000 0 0 0 0 0 0
0.031497 ... ... 0.100 0 0.100 426000 0 0 0 0 0 0
0.031302 ... ... 0.075 0.025 0.100 427000 0 0 0 0 0 0
0.03111 ... ... 0.075 0.025 0.100 428000 0 0 0 0 0 0
0.030921 ... ... 0.075 0.025 0.100 429000 0 0 0 0 0 0
0.030736 ... ... 0.075 0.025 0.100 430000 0 0 0 0 0 0
0.030554 ... ... 0.075 0.025 0.100 431000 0 0 0 0 0 0
0.024756 ... ... 0.075 0 0.075 432000 0 0 0 0 0 0
0.02461 ... ... 0.075 0 0.075 433000 0 0 0 0 0 0
0.024466 ... ... 0.075 0 0.075 434000 0 0 0 0 0 0
0.024324 ... ... 0.075 0 0.075 435000 0 0 0 0 0 0
0.024184 ... ... 0.075 0 0.075 436000 0 0 0 0 0 0
0.024047 ... ... 0.075 0 0.075 437000 0 0 0 0 0 0
0.023912 ... ... 0.075 0 0.075 438000 0 0 0 0 0 0
0.02378 ... ... 0.075 0 0.075 439000 0 0 0 0 0 0
0.023649 ... ... 0.075 0 0.075 440000 0 0 0 0 0 0
0.017506 ... ... 0.050 0 0.050 441000 0 0 0 0 0 0
0.01741 ... ... 0.050 0 0.050 442000 0 0 0 0 0 0
0.017314 ... ... 0.050 0 0.050 443000 0 0 0 0 0 0
0.01722 ... ... 0.050 0 0.050 444000 0 0 0 0 0 0
0.017128 ... ... 0.050 0 0.050 445000 0 0 0 0 0 0
0.017037 ... ... 0.050 0 0.050 446000 0 0 0 0 0 0
0.016947 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0.016859 ... ... 0.050 0 0.050 448000 0 0 0 0 0 0
0.016772 ... ... 0.050 0 0.050 449000 0 0 0 0 0 0
0.016686 ... ... 0.050 0 0.050 450000 0 0 0 0 0 0
0.016602 ... ... 0.050 0 0.050 451000 0 0 0 0 0 0
0.016519 ... ... 0.050 0 0.050 452000 0 0 0 0 0 0
0.016437 ... ... 0.050 0 0.050 453000 0 0 0 0 0 0
0.016356 ... ... 0.050 0 0.050 454000 0 0 0 0 0 0
0.016276 ... ... 0.050 0 0.050 455000 0 0 0 0 0 0
0.016198 ... ... 0.050 0 0.050 456000 0 0 0 0 0 0
0.01612 ... ... 0.050 0 0.050 457000 0 0 0 0 0 0
0.016043 ... ... 0.050 0 0.050 458000 0 0 0 0 0 0
0.015967 ... ... 0.050 0 0.050 459000 0 0 0 0 0 0
0.009432 ... ... 0.025 0 0.025 460000 0 0 0 0 0 0
0.009387 ... ... 0.025 0 0.025 461000 0 0 0 0 0 0
0.009343 ... ... 0.025 0 0.025 462000 0 0 0 0 0 0
0.009299 ... ... 0.025 0 0.025 463000 0 0 0 0 0 0
0.009255 ... ... 0.025 0 0.025 464000 0 0 0 0 0 0
0.009212 ... ... 0.025 0 0.025 465000 0 0 0 0 0 0
0.009169 ... ... 0.025 0 0.025 466000 0 0 0 0 0 0
0.009127 ... ... 0.025 0 0.025 467000 0 0 0 0 0 0
0.009086 ... ... 0.025 0 0.025 468000 0 0 0 0 0 0
0.009045 ... ... 0.025 0 0.025 469000 0 0 0 0 0 0
0.009004 ... ... 0.025 0 0.025 470000 0 0 0 0 0 0
0.008964 ... ... 0.025 0 0.025 471000 0 0 0 0 0 0
0.008925 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.008886 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0.008848 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.008773 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.0087 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.008629 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.008559 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.008491 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.008425 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.00836 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.008296 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.008233 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.008172 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.008112 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.008053 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
0.007996 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0.007939 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0.007885 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0.007831 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0.007778 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0.007726 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0.007676 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0.007627 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0.007578 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0.00753 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0.007483 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0.007437 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0.007392 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0.007347 ... ... 0.025 0 0.025 526000 0 0 0 0 0 0
0.007304 ... ... 0.025 0 0.025 528000 0 0 0 0 0 0
0.007261 ... ... 0.025 0 0.025 530000 0 0 0 0 0 0
0.007219 ... ... 0.025 0 0.025 532000 0 0 0 0 0 0
0.007177 ... ... 0.025 0 0.025 534000 0 0 0 0 0 0
0.007137 ... ... 0.025 0 0.025 536000 0 0 0 0 0 0
0.007097 ... ... 0.025 0 0.025 538000 0 0 0 0 0 0
0.007058 ... ... 0.025 0 0.025 540000 0 0 0 0 0 0
0.00702 ... ... 0.025 0 0.025 542000 0 0 0 0 0 0
0.006982 ... ... 0.025 0 0.025 544000 0 0 0 0 0 0
0.006945 ... ... 0.025 0 0.025 546000 0 0 0 0 0 0
0.006908 ... ... 0.025 0 0.025 548000 0 0 0 0 0 0
0.006871 ... ... 0.013 0.012 0.025 550000 0 0 0 0 0 0
0.004086 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.004065 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.004044 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.004023 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.004003 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.003982 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.003963 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.003943 ... ... 0.013 0 0.013 566000 0 0 0 0 0 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.